Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2021 | 23.39 | 23.52 | 23.35 | 23.51 | 122,277 | +0.03(+0.14%) |
Apr 29, 2021 | 23.73 | 23.73 | 23.39 | 23.48 | 159,751 | -0.02(-0.07%) |
Apr 28, 2021 | 23.51 | 23.66 | 23.34 | 23.50 | 56,655 | -0.14(-0.61%) |
Apr 27, 2021 | 23.67 | 23.67 | 23.48 | 23.64 | 106,150 | +0.09(+0.37%) |
Apr 26, 2021 | 23.46 | 23.55 | 23.34 | 23.55 | 390,655 | +0.23(+0.99%) |
Apr 23, 2021 | 23.25 | 23.32 | 23.17 | 23.32 | 132,675 | +0.12(+0.52%) |
Apr 22, 2021 | 23.15 | 23.21 | 22.97 | 23.20 | 259,208 | +0.20(+0.87%) |
Apr 21, 2021 | 22.92 | 23.06 | 22.86 | 23.00 | 88,622 | +0.09(+0.38%) |
Apr 20, 2021 | 23.04 | 23.04 | 22.83 | 22.92 | 26,174 | +0.08(+0.35%) |
Apr 19, 2021 | 22.95 | 22.95 | 22.79 | 22.84 | 52,572 | +0.02(+0.10%) |
Apr 16, 2021 | 22.92 | 22.92 | 22.73 | 22.81 | 43,974 | -0.04(-0.17%) |
Apr 15, 2021 | 22.69 | 22.85 | 22.69 | 22.85 | 67,900 | +0.18(+0.77%) |
Apr 14, 2021 | 22.43 | 22.73 | 22.42 | 22.68 | 40,078 | +0.38(+1.72%) |
Apr 13, 2021 | 22.31 | 22.32 | 22.26 | 22.29 | 28,475 | +0.07(+0.32%) |
Apr 12, 2021 | 22.22 | 22.27 | 22.15 | 22.22 | 17,198 | -0.07(-0.32%) |
Apr 09, 2021 | 22.29 | 22.32 | 22.25 | 22.29 | 15,535 | +0.00(+0.00%) |
Apr 08, 2021 | 22.17 | 22.29 | 22.16 | 22.29 | 28,101 | +0.12(+0.54%) |
Apr 07, 2021 | 22.17 | 22.17 | 22.01 | 22.17 | 44,459 | +0.06(+0.27%) |
Apr 06, 2021 | 22.21 | 22.26 | 22.11 | 22.11 | 61,030 | +0.09(+0.42%) |
Apr 05, 2021 | 22.29 | 22.29 | 21.96 | 22.02 | 37,015 | -0.06(-0.29%) |
Apr 01, 2021 | 22.33 | 22.47 | 21.93 | 22.09 | 119,896 | +0.09(+0.42%) |
Mar 31, 2021 | 21.69 | 22.11 | 21.69 | 21.99 | 109,845 | +0.24(+1.12%) |
Mar 30, 2021 | 21.85 | 21.85 | 21.63 | 21.75 | 114,863 | -0.18(-0.80%) |
Mar 29, 2021 | 22.01 | 22.01 | 21.76 | 21.93 | 50,944 | -0.03(-0.15%) |
Mar 26, 2021 | 21.88 | 21.97 | 21.88 | 21.96 | 91,582 | +0.28(+1.29%) |
Mar 25, 2021 | 21.90 | 21.90 | 21.61 | 21.68 | 27,519 | -0.36(-1.63%) |
Mar 24, 2021 | 21.93 | 22.09 | 21.93 | 22.04 | 65,728 | +0.22(+0.99%) |
Mar 23, 2021 | 21.79 | 22.06 | 21.79 | 21.82 | 81,495 | -0.38(-1.69%) |
Mar 22, 2021 | 22.28 | 22.28 | 22.09 | 22.20 | 36,055 | +0.00(+0.00%) |
Mar 19, 2021 | 21.99 | 22.24 | 21.94 | 22.20 | 46,104 | +0.26(+1.20%) |
Mar 18, 2021 | 22.33 | 22.41 | 21.93 | 21.93 | 103,030 | -0.62(-2.76%) |
Mar 17, 2021 | 22.45 | 22.59 | 22.45 | 22.56 | 66,122 | -0.02(-0.07%) |
Mar 16, 2021 | 22.66 | 22.66 | 22.48 | 22.57 | 33,713 | -0.02(-0.11%) |
Mar 15, 2021 | 22.52 | 22.68 | 22.48 | 22.60 | 48,096 | -0.07(-0.32%) |
Mar 12, 2021 | 22.71 | 22.72 | 22.56 | 22.67 | 41,844 | -0.03(-0.14%) |
Mar 11, 2021 | 22.52 | 22.74 | 22.52 | 22.70 | 31,130 | +0.22(+0.96%) |
Mar 10, 2021 | 22.33 | 22.48 | 22.32 | 22.48 | 49,596 | +0.06(+0.28%) |
Mar 09, 2021 | 22.60 | 22.60 | 22.32 | 22.42 | 39,491 | -0.17(-0.74%) |
Mar 08, 2021 | 22.76 | 22.76 | 22.50 | 22.59 | 32,734 | -0.10(-0.46%) |
Mar 05, 2021 | 22.47 | 22.69 | 22.43 | 22.69 | 70,534 | +0.35(+1.57%) |
Mar 04, 2021 | 22.34 | 22.54 | 22.22 | 22.34 | 49,111 | +0.00(+0.00%) |
Mar 03, 2021 | 22.37 | 22.43 | 22.25 | 22.34 | 65,196 | -0.06(-0.28%) |
Mar 02, 2021 | 22.41 | 22.46 | 22.26 | 22.41 | 73,531 | +0.16(+0.72%) |
Mar 01, 2021 | 22.94 | 22.94 | 22.18 | 22.25 | 110,301 | -0.06(-0.29%) |
Feb 26, 2021 | 22.51 | 22.51 | 22.21 | 22.31 | 102,482 | -0.31(-1.38%) |
Feb 25, 2021 | 22.72 | 22.82 | 22.61 | 22.62 | 66,226 | -0.18(-0.81%) |
Feb 24, 2021 | 22.72 | 22.87 | 22.64 | 22.80 | 400,273 | +0.21(+0.92%) |
Feb 23, 2021 | 22.79 | 22.79 | 22.38 | 22.60 | 107,459 | +0.04(+0.19%) |
Feb 22, 2021 | 22.48 | 22.65 | 22.33 | 22.55 | 92,565 | +0.39(+1.78%) |
Feb 19, 2021 | 22.25 | 22.25 | 22.09 | 22.16 | 46,480 | +0.16(+0.73%) |
Feb 18, 2021 | 22.15 | 22.15 | 21.96 | 22.00 | 62,585 | +0.07(+0.31%) |
Feb 17, 2021 | 21.89 | 21.99 | 21.78 | 21.93 | 43,752 | -0.01(-0.05%) |
Feb 16, 2021 | 21.88 | 21.95 | 21.76 | 21.94 | 47,320 | +0.30(+1.40%) |
Feb 12, 2021 | 21.41 | 21.65 | 21.41 | 21.64 | 30,694 | +0.08(+0.37%) |
Feb 11, 2021 | 21.61 | 21.61 | 21.47 | 21.56 | 44,787 | +0.04(+0.19%) |
Feb 10, 2021 | 21.73 | 21.73 | 21.41 | 21.52 | 26,974 | -0.16(-0.74%) |
Feb 09, 2021 | 21.62 | 21.69 | 21.47 | 21.68 | 41,063 | +0.17(+0.78%) |
Feb 08, 2021 | 21.40 | 21.52 | 21.32 | 21.51 | 21,729 | +0.27(+1.26%) |
Feb 05, 2021 | 21.33 | 21.33 | 21.18 | 21.24 | 42,345 | +0.08(+0.36%) |
Feb 04, 2021 | 21.10 | 21.21 | 20.94 | 21.17 | 72,286 | +0.18(+0.87%) |
Feb 03, 2021 | 20.85 | 20.98 | 20.84 | 20.98 | 21,894 | +0.13(+0.62%) |
Feb 02, 2021 | 20.90 | 20.90 | 20.78 | 20.85 | 28,052 | -0.02(-0.09%) |